Uživatel nepřihlášen | Přihlásit se | Zaregistrovat se
Sobota 14.2.2026 8:26
Akcie.cz»Kurzovní lístek»Burza RM-SYSTÉM

Burza RM-SYSTÉM

Kurzovní lístek RMS - 08.01.2003

Kurzovní lístek české burzy RM-SYSTÉM Vám poskytne přehled o vývoji kurzů a obchodů s cennými papíry zde obchodovanými. Pomocí časové osy se můžete vracet do minulosti a podle jednotlivých parametrů (objem obchodů apod.) řadit cenné papíry v rámci jednoho dne.

09.12.200207.01.2003
09.01.200307.02.2003
NázevBICISINOpenCloseZměnaMin.Max.Objem ksObjem KčMin. rokMax. rok
AGROSTROJ PELHŘIM.BAAAGSPECS0005004852116,00116,000,00116,00116,00151 740108,00173,50
ALIACHEMBAASYNTHCZ000509195970,6070,60-0,5670,6070,60642461,2083,30
ALIACHEMBABSYNTHCZ00051126077,307,300,007,307,304723 4466,509,60
AMMANN CRBAASTVSTCS0005003755271,00271,000,00271,00271,0000231,10288,90
ATAS NÁCHODBAAATSNACS0005028257232,00232,000,00232,00232,0000100,10313,00
AVIABAAAVIACS000502075921,3021,40+0,4621,3021,400010,7046,50
BELAGRABAAZZNBRCZ0008449055205,00205,000,00205,00205,0000204,00690,10
BIOPHARM VÚBVLBAABIOPHCZ0009053559859,10944,10+9,89859,10944,1000750,001 350,00
BMTBAABMTBOCS0005030758190,00190,000,00190,00190,0000105,00541,00
BOHEMIA CRYS.GROUPBFABOCRCZ0009092607177,90177,900,00177,90177,9010518 68091,10228,30
BOHEMIA-LÁZNĚBAABOLAZCZ0008443454516,00516,100,00516,00516,1000365,50703,00
BRISK TÁBORBAABRITACZ0005074856322,30290,10-9,99290,10322,3000201,10451,00
BRNĚN.VODÁR.A KAN.BAABVODACZ0009096509635,00635,000,00635,00635,0000480,50701,80
B.G.M. CAPITALBFAPRVSTCZ0009094009207,00207,00+2,93207,00207,0000135,10291,80
B.G.M. HOLDINGBFAPRVZECZ0009089207162,00162,00+9,16162,00162,0046975 978108,60218,30
CIMEX KONCERNBFAINFJICZ0009083507145,20145,200,00145,20145,200097,00145,30
CIMEX KONCERNBFBINFJICZ000908360648,5048,500,0048,5048,500031,7051,10
CONCORDIA INV.IFBFACONIFCZ0008021201220,00220,00-9,72220,00220,00153 300153,00255,10
CONSUS IFBFACONINCZ000802830546,6046,600,0046,6046,600033,8052,10
CUKROVAR VRBÁTKYBAACUKRYCS00084173582 291,002 291,00-9,082 291,002 291,0000500,002 520,00
CZECH PROPERTYBFAIFBOCZ00090868071 020,001 020,00+4,081 020,001 020,001010 200850,001 100,00
ČECHOFRACHTBAACECHFCZ00084134573 100,003 101,00+0,033 100,003 101,00001 592,103 384,00
ČESKÁ NÁMOŘ.PLAVBABAACSNAPCZ0008413556371,40371,50+0,02371,40371,5000302,50525,00
ČESKÁ POJIŠŤOVNABAACSPOJCZ00080027554 135,004 160,00-1,534 135,004 160,00416 6153 200,005 050,00
ČESKÁ SPR.NEMOVIT.BAAPOTTUCZ0009049052111,30111,300,00111,30111,300072,00139,70
ČESKÁ SPR.NEMOVIT.BABPOTTUCZ00090948010,800,800,000,800,80000,401,00
ČESKÁ ZBROJOVKABAACEZBRCS0005029156510,10510,10+2,06510,10510,1021 020325,20510,10
ČESKÉ RADIOKOMUN.BAACRADICZ0009054607187,70188,50-3,18187,70188,5025047 045180,10464,20
ČESKÉ VINAŘ.ZÁVODYBAACESVICZ0005081752111,00111,10+0,09111,00111,100051,60130,00
ČESKOMORAVSKÁ INV.BAAJMDRZCZ000509025858,6058,60+9,9458,6058,60704 10233,00121,80
ČESKOMORAVSKÉ DOLYBAACESDOCZ000510345777,1070,60-8,4370,6077,1023116 95136,0077,10
ČESKÝ INV.HOLDINGBFACRSLTCZ00080057410,000,000,000,000,00000,000,00
ČEZ, A.S.BAACEZCZ000511230090,4090,70+0,1190,4091,001 466133 07269,6098,80
ČKD HRONOVBAACKDHRCZ0005093658192,10192,100,00192,10192,1000130,00764,00
ČKD KUTNÁ HORABAACKDKHCS0005008051322,20322,20-0,24322,20322,2000151,00362,00
ČKD PRAHA DIZBAACKDPRCZ0005093153912,101 003,20+9,98912,101 003,2000674,101 939,40
ČSAD Č. BUDĚJOVICEBAACADCBCZ0008207255945,00897,80-4,99897,80945,0000102,101 050,00
ČSAD LIBERECBAACADLICZ00082091031 000,001 000,000,001 000,001 000,00001 000,001 000,00
ČSKD - INTRANSBAAINTRACS000820136453,2053,20-4,8353,2053,201474530,70116,60
DERMACOLBAADERMACZ0009041653460,00445,00-3,26445,00494,0000216,60530,00
DIMENSIONBFACSIFCZ000910060880,0080,000,0080,0080,000045,0080,00
DKF HOLDINGBFADETKUCZ00090929046,106,100,006,106,103472 1174,806,60
DRŮBEŽ.ZÁV.KLATOVYBAADRUKTCS00084474541 280,001 280,000,001 280,001 280,0000600,001 350,10
ELEKTROPORC.LOUNYBAAELEKTCZ0005092353258,40258,500,00258,40258,500058,10290,50
ENERGOAQUABAAENRGACS0008419750506,00506,000,00506,00506,0000401,00610,00
EQUITY HOLDINGBFAAGFIECZ000908460484,9083,50-1,7681,0085,001 608136 14025,3085,00
ETABAAELEPRCS0005005156116,70116,700,00116,70116,700087,10156,30
EUROVIA CSBAASTASZCS0005022854900,00906,00-5,91900,00906,0000606,00990,00
FEZKO SERVISBAAFEZKOCS0005037456180,00180,000,00180,00180,0000122,10220,00
FINOP HOLDINGBAAFINOPCZ0008418001645,10646,00+0,13645,10646,0000520,00650,00
FORTUNA HOTELSBAAHOTFOCZ00090911041 000,001 000,000,001 000,001 000,0000990,001 000,00
GEODEZIE BRNOBAAGEOBOCZ0009092706460,00460,000,00460,00460,0000340,30673,00
GLOBAL PAYMENTSBAAMUZOCZ000841365510 500,0010 500,000,0010 500,0010 500,00003 120,0010 890,00
GUMOTEXBAAGUMOTCZ0005086751455,00455,000,00455,00455,0000173,00455,00
HARVARD.PRŮM.HOLD.BFAHDIVICZ00090867080,000,000,000,000,00000,000,00
HOLCIM (ČESKO)BAACIZKOCZ00084189512 425,002 425,000,002 425,002 425,00001 501,302 880,00
HOTEL FORUM PRAHABAAFORUMCS0008442851503,10503,30+0,25503,10503,50178 557401,00585,00
HOTEL JALTA PRAHABAAJALTACZ00084372581 923,401 923,40+0,011 923,401 923,4023 8471 260,702 187,30
HOTEL PANORAMABAAPANORCS0008438354506,90507,10+0,07506,90507,1000300,00588,10
HYPOTEČNÍ BANKABACREGICZ0008030509640,00640,000,00640,00640,0000373,00750,00
CHEVAK CHEBBAAVOKCHCZ0009061750146,00160,60+10,00146,00160,6000106,00218,30
IDEAL STANDARDBAAKEZTECS00084170692 511,002 511,00-6,572 511,002 511,0000841,302 910,00
IF BOHATSTVÍBFABOHATCZ00080113011 527,001 529,00-0,071 527,001 529,00287439 2001 290,801 560,00
IF OBCHODUBFAOBCHOCZ00080111031 180,201 180,30+0,021 180,201 180,501720 0651 030,601 201,30
II.EPIC HOLDINGBFACZCOICZ0009085908133,00133,000,00133,00133,0000128,00205,10
INTERHOTEL OLYMPIKBACOLYMPCZ0008437001476,10476,10-0,10476,10476,1052 381400,00660,00
INTERHOTEL VORONĚŽBAAVORONCS0008449757475,00427,50-10,00427,50475,0000232,60566,30
IP BANKABAAINBACZ00080028540,000,000,000,000,00000,000,00
I.EPIC HOLDINGBFAICZCOCZ0009087904250,00250,00-6,54250,00250,00307 500237,00470,50
JÁCHYMOV PMBAALAZJACS0008446753505,00505,10-2,86505,00505,1000406,20768,00
JÄKL KARVINÁBAAJAKKACZ0005084657581,00526,10-9,49526,10581,005428 95886,00756,00
JČ ENERGETIKABAAJIHENCZ00050770572 350,102 350,10-2,072 350,102 350,10001 200,102 400,00
JČ PLYNÁRENSKÁBAAJIHPLCZ00050788572 703,902 703,90+3,622 703,902 703,90001 750,103 137,20
JÍDEL. A LŮŽK.VOZYBAAJILUVCS0008437158361,00361,000,00361,00361,0000239,00411,40
JIHOSTROJBAAJIHSTCS000503636757,8057,80+4,1457,8057,80211 21435,3057,80
JITKA JINDŘ.HRADECBAAJITKACZ0005088955296,10296,10+2,45296,10296,1000165,00339,90
JM ENERGETIKABAAJMENGCZ00050779582 900,002 900,000,002 900,002 900,00001 757,002 900,00
JM PLYNÁRENSKÁBAAJMPLYCZ00050789563 300,003 300,000,003 300,003 300,00001 951,004 506,00
JUTABAAJUTACS00050261522 270,002 271,00+0,212 270,002 271,0000675,502 290,00
KABELOVNA DĚČÍNBABKABDECZ00050086311 800,001 800,00+2,421 800,001 800,00001 505,002 475,70
KABLO ELEKTROBAAKABLOCS00050341562 201,002 201,00+2,362 201,002 201,00001 392,902 201,00
KAPITÁL HOLDINGBFAIFKAPCZ000909050255,0055,000,0055,0055,000048,5067,00
KAROSERIABAAAVIABCS0005032150310,00310,000,00310,00310,000082,10376,10
KDYNIUMBAAKDYNICZ00050236551 794,001 794,000,001 794,001 794,00001 362,002 090,00
KOMERČNÍ BANKABAAKOMBCZ00080191062 158,702 141,60-1,372 072,502 169,501 0482 267 6691 120,602 182,10
KORAMO KOLÍNBAAKORACZ0005106104820,00820,000,00820,00820,0000820,001 000,70
KOVOSVITBAAKOSVICS0005004464445,00445,000,00445,00445,0000272,10650,00
KRKONOŠSKÉ VÁPENKYBAAKRVAPCZ0005085159726,00726,000,00726,00726,0000406,101 001,90
KRUŠNOHORSKÉ LESYBAAKRULECZ0009053351115,00115,100,00115,00115,100050,50155,00
KŘIŠŤÁLOVÝ IFBFAKRISTCZ00080110041 072,001 072,20+0,011 071,101 072,206266 460953,101 140,00
K-T-V INVESTBAAKOTVACZ0009048955330,30330,30-0,06330,30330,303991270,50470,00
LÁZNĚ PODĚBRADYBAAPODEBCS0008425153800,00800,00-7,09800,00800,001512 000501,001 000,00
LÁZNĚ TEPLICE N.B.BAATEPNBCZ0008431251715,20715,200,00715,20715,2000450,50870,00
LÁZNĚ TEPLICE V Č.BAALATEPCS0008422853465,10465,00-0,02465,00465,1000250,00549,00
LE CYGNE SPORT.GR.BAACYGNECZ0009078804244,00243,20-0,36243,20244,1000137,10336,00
LÉČ.LÁZ.MAR.LÁZNĚBAAMARLACS00084461591 199,001 118,30-1,901 118,301 199,002225 571763,501 650,10
LESOSTAVBY ŠUMPERKBAASTPSUCZ000501580017,2017,200,0017,2017,200016,6023,00
LIBERTY OSTRAVABAANOVHUCZ000509825193,6092,40-2,7392,4096,4033631 60421,1095,00
MADETABAAJIMLECS0008420550396,70396,70+1,71396,70396,7000160,10424,00
MANHATTAN IFBFAIFUNCZ00080046031 200,001 200,000,001 200,001 200,0000920,001 271,00
MAXIMA POJIŠŤOVNABAAPUNIVCZ0008032406300,00300,000,00300,00300,000041,00301,00
MEDICAMENTABAAMEDIKCZ0008455755585,00585,000,00585,00585,0000210,00715,00
MEOPTA PŘEROVBAAMEOPTCS0005008960117,10117,10+9,95117,10117,100067,00182,90
METALIMEXBAAMETLXCS00084124581 650,001 700,00+3,021 650,001 700,0046 7001 530,002 499,00
METRA BLANSKOBAAMETRACS000501005731,1034,20+9,9631,1034,200029,1049,80
METROSTAVBAAMESTACZ0005006502191,50191,30-3,91191,30191,5013225 266115,00218,90
MILETABAAMILETCS000502745775,6075,600,0075,6075,600063,30131,70
MINERVA BOSKOVICEBAAMIRVACS0005005552182,00182,000,00182,00182,0000135,00250,00
MJM LITOVELBAAZZNSRCS0008434759409,00409,000,00409,00409,0000163,00409,00
MORAVSKÉ NAFT.DOLYBAAMONAFCS00084496583 630,003 477,00-4,473 440,603 630,00133465 5412 505,004 000,00
MORAVSKÝ ZEM.HOLD.BFAMZIFCZ0009088308500,00500,000,00500,00500,000035,00500,00
MOTOKOV INTER.BAAMOTINCZ0008417755290,00290,000,00290,00290,0000123,50350,00
MOTORPALBAAMOTORCZ0005084558298,10298,100,00298,10298,10329 539123,10512,20
MSABAAMSACZ0005016501203,00203,000,00203,00203,0000188,00274,00
NKT CABLESBAAKABKLCZ0005082255732,20732,200,00732,20732,2000400,30940,00
NOWACO MRAZÍRNYBAASLMRACS0008428751812,00812,00+0,61812,00812,0000372,00930,00
OBCHODNÍ SLADOVNYBABOSLADCZ0008420353605,50605,50-7,27605,50605,5021 211541,50795,00
ODKOLEKBAAODKOLCZ0009064051315,10315,10-9,97315,10315,10206 302185,00480,00
OKDBAAOKDCZ0005100651131,20131,20+0,92131,20131,209512 46451,40131,80
ON SEMICONDUCT. CRBAATEROSCS0005018852920,00920,000,00920,00920,0000820,001 250,00
OPAVLEN OPAVABAAOPAVLCZ00051075081 000,001 000,000,001 000,001 000,00001 000,001 000,00
OSPAP VELKOOBCH.P.BAAOSPAPCZ0005010355502,00502,00+2,01502,00502,0052 510288,60665,00
OSTRAV.VOD.A KAN.BAAOVOKACZ00084354012 050,002 050,000,002 050,002 050,00001 180,002 100,00
OSTROJBAAOSTROCS0008435558134,90123,60+0,16123,60134,9011515 46824,30164,50
OTAVAN TŘEBOŇBAAOTAVACZ000509085251,3051,300,0051,3051,300045,1080,00
OTAVA-PATRIABAAHOTOTCZ0009065959235,20235,200,00235,20235,20409 408190,00261,20
O2 C.R.BAATELECCZ0009093209255,00249,20-4,48249,20255,009 9792 530 523212,00368,00
PANKRÁCBABPANKRCZ00090789032 000,002 000,000,002 000,002 000,0000461,002 000,00
PANKRÁCBAAPANKRCZ00090332051 320,001 320,000,001 320,001 320,0000322,001 320,00
PARAMOBAAPARAMCZ0005091355425,00430,00+1,17425,00430,0000213,10446,60
PERLA BAVLNÁŘ.ZÁV.BAAPERLACZ0005096958119,90119,90-0,08119,90119,900044,50120,00
PHILIP MORRIS ČRBAATABAKCS000841886911 360,4011 352,60-2,1211 352,6011 360,40556 7717 485,4012 650,00
PIVOV. STAROPRAMENBAAPIVPHCZ000511105446,0050,00+1,4146,0050,001 21759 93720,0055,50
PLIVA - LACHEMABAALACHECZ0005096750782,00782,000,00782,00782,00920736 000415,20941,90
PLOMABAAZPDCS0008452751285,10285,100,00285,10285,1000152,70451,40
PLYNOPROJEKT PRAHABAAPLZPHCZ0005092650830,00830,000,00830,00830,0000502,001 000,00
PLYNOSTAV PARDUB.BAAPLYPACS0008455952150,10150,10-0,59150,10150,1000110,00151,00
PLZEŇSKÁ TEPLÁREN.BAAPLZTECZ0005077453672,10672,20+0,02672,10672,2000435,10820,00
POLIČSKÉ STROJÍRNYBAAPOLSTCZ000503465282,0090,20+10,0082,0090,200038,70117,10
POŠT.TISK.CENINBAAPTCENCZ00084392541 404,001 404,100,001 404,001 404,1000918,901 461,00
PRAZSKE SLUZBY/SHSBAAPRSLUCZ0009055158500,00500,100,00500,00500,1000402,00638,00
PRAŽSKÁ ENERGETIKABAAPRENGCZ00050781542 050,002 050,00+4,052 050,002 050,00612 3001 395,102 445,00
PRAŽSKÁ PLYNÁREN.BAAPRPLYCZ00050843502 554,102 554,100,002 554,102 554,10001 601,103 230,00
PRAŽSKÁ TEPLÁREN.BAAPRTEPCS00084396591 328,501 328,50-1,951 328,501 328,50001 109,001 436,40
PRIOR ČRBAAPRICBCS0008457859107,60118,30+15,9897,00118,300099,30275,00
PSVSBAAPRSVOCZ0005111500841,00865,00+2,97841,00865,0000506,60924,10
RAAB KARCH.STAVIVABAARAABCZ000510115481,2081,30-0,2481,2081,300075,00110,00
RAŠELINABAARASELCZ0009074050340,00351,00+5,40340,00351,0000170,60351,00
RMS MEZZANINEBAAPVTCS00084162511 845,001 845,000,001 845,001 845,00001 520,002 125,10
RYBÁŘSTVÍ TELČBAARYBTECZ0009071957345,20345,20+0,02345,20345,2041 381143,20484,00
RYBÁŘ. TŘEBOŇ HLDBAARYBATCS0008456455351,20351,20-3,96351,20351,2031 054214,00529,00
SČ ARMATURKABAASCARMCS0005003854112,30112,300,00112,30112,300096,00150,00
SČ ENERGETIKABAASEVENCZ00050780551 621,001 621,00-0,061 621,001 621,00711 3471 250,101 729,60
SČ PLYNÁRENSKÁBAASEVPLCZ00050924522 513,002 513,20+0,012 513,002 513,20001 679,103 430,00
SELGENBAASELGECZ0009033650300,00300,000,00300,00300,0000200,00472,50
SETUZABAASETUZCZ0008460052283,40283,40-0,03283,40283,4041 134192,50380,00
SEVEROČESKÉ DOLYBAASEVDOCZ0005102350524,00481,20+0,22481,20524,003416 789266,60502,00
SFINXBAASFINXCS0005036458359,60359,60-3,33359,60359,600093,10372,00
SG - INDUSTRYBFAYSECZ00090877067,107,100,007,107,10005,4012,10
SIGMIABAASIGMICZ0009077202900,00900,000,00900,00900,0000900,001 000,00
SILONBAASILONCZ0005094458290,00290,000,00290,00290,0041 160245,70322,40
SLADOVNA HODONICEBAASLADHCZ0008452554646,30646,40+0,01646,30646,4000431,101 215,00
SLEZAN FRÝDEK-MÍS.BAASLEZACZ0005018259291,00291,000,00291,00291,0000183,50440,00
SM ENERGETIKABAASMENGCZ00050783521 755,101 753,20-0,101 753,201 755,1035 2621 300,301 850,00
SM PLYNÁRENSKÁBAASMPLYCZ00050844592 736,802 736,900,002 736,802 736,90001 740,703 345,80
SM VOD.A KAN.OVABAAVOKAOCS0008435251843,50843,50+9,54843,50843,503832 053440,00843,50
SOFTWARE 602BAASOFTWCZ0009092300268,00268,000,00268,00268,0000234,00350,00
SOKOLOVSKÁ UHELNÁBAASOKUHCZ0005103952326,50326,50+10,08326,50326,5082 612194,00326,50
SPOLANABAASPOLACS000842495855,3055,30+0,9155,3055,30738754,2085,80
SPOLANABACSPOLACZ0005105502100 000,00100 000,000,00100 000,00100 000,0000100 000,00100 000,00
SPOLEK CH.HUT.VÝR.BAASPOCHCZ000509285899,8094,00+1,9592,00101,002 373236 94977,00129,00
STAROROL.PORCELÁNBAASTAROCZ0005085753220,70220,700,00220,70220,700048,10240,00
STČ ENERGETICKÁBAASTRENCZ00050782531 524,601 524,00-0,061 522,101 524,60913 7131 170,701 595,00
STČ PLYNÁRENSKÁBAASTRPLCZ00050786592 415,402 415,400,002 415,402 415,40002 028,203 950,00
STROJPLASTBAASTRTACZ000508665212,5012,50+9,6412,5012,50005,8020,10
STROJPLASTBABSTRTACZ0005086603500,10500,100,00500,10500,1000500,10500,10
SUBTERRABAASBTERCS0005023050875,50916,00-0,21832,10916,0000395,10964,50
ŠKODA PRAHABAASKOPHCS0005006857200,00190,00-5,00190,00200,000090,00200,00
ŠMERAL BRNOBAASMERACS000502935462,5062,50+9,8462,5062,500045,2093,00
ŠTI HOLDINGBFASTICZ0009087805740,20803,80+9,21740,20803,8000603,00999,90
TARMAC SEVEROKÁMENBAAWIMPECZ0005074351850,00850,000,00850,00850,0000448,50897,30
TATRABAATATRACS000501845641,2041,20+1,4741,2041,200036,0059,90
TEPLÁRNA Č.BUDĚJ.BAATEPCBCZ0005083550766,00766,000,00766,00766,0000530,001 210,00
TEPLÁRNA PÍSEKBAATEPPICZ0005077156490,00490,00+1,03490,00490,00125 880300,00490,00
TEPLÁRNA STRAKON.BAATEPSTCZ0005077255588,20588,200,00588,20588,2000400,20643,10
TEPLÁRNA ÚSTÍ N.L.BAATPLTRCS0008423950409,90409,90-8,09409,90409,9000273,70484,00
TEPLÁRNY BRNOBAATPLBOCS00084521571 152,001 152,000,001 152,001 152,0000715,501 179,60
TEPNABABTEPNACZ000510930690,0090,10+0,1190,0090,100071,20344,20
TEPNABAATEPNACS000502685525,4027,90+15,2823,0027,900024,2062,00
TESLA KARLÍNBAATSLKACS000502135163,0063,000,0063,0063,000035,3071,50
TESLA SEZAMBAATSLSECS0005009851362,60398,80+9,95345,70398,8000270,50550,00
TOMABAATOMACZ000508855971,1071,10-1,5271,1071,101499567,10124,80
TONAKBAATONAKCS000500605528,5028,50+5,1628,5028,500022,5038,00
TRANZABAATRANZCZ0005076356121,60121,600,00121,60121,600041,20121,60
TYLEX LETOVICEBAATYLEXCS0005006154115,50115,500,00115,50115,500050,40150,40
TYPOS TISKAŘ.ZÁV.BAATYPOSCZ00051099001 297,001 297,10+0,141 297,001 297,1000544,001 350,00
UNION BANKABAAUNBOCZ0008025004474,70427,40-4,97427,40474,7000427,401 000,00
UNIPETROLBAAUNIPECZ000909150034,8034,70-2,2534,6034,80110 0803 825 82628,0042,30
UNIPLET TŘEBÍČBAAUNIPLCS0005005354171,60171,600,00171,60171,600050,00207,10
UNITED ENERGYBAAPSZTECS00084586591 102,001 102,00+5,961 102,001 102,0000616,601 169,30
UNITED ENERGYBABPSZTECZ0005113308106,00106,00+0,76106,00106,000060,00111,10
VČ ENERGETIKABAAVCENGCZ00050769501 712,101 712,10-3,051 712,101 712,1023 4241 321,601 855,10
VČ PLYNÁRENSKÁBAAVCPLYCZ00050925513 064,403 064,400,003 064,403 064,40001 799,004 000,00
VEBA TEXTILNÍ ZÁV.BAAVEBACZ0005026658301,00301,000,00301,00301,0000176,50451,00
VET ASSETS A.S.BAAJIPCZ000500585060,0065,20+8,6660,0065,201 07467 86652,2092,70
VHOSBAAVHOSCZ0009047254950,00950,000,00950,00950,0000604,801 069,70
VINNÉ SKL.VALTICEBAAVINSKCS00084500521 520,001 520,000,001 520,001 520,0069 120680,101 626,00
VÍNO MIKULOVBAAVINOMCS0008465159831,00833,50+8,92831,00833,5000425,00841,50
VÍTKOVICEBAAVITKOCZ00050985588,408,40+3,708,408,401 43812 0796,2014,00
VLNAPBAAVLNAPCZ000508765060,7060,700,0060,7060,700023,00103,20
VODÁRENSKÁBAAVOAZCZ0009051256310,00310,000,00310,00310,0000260,10550,50
VOD.A KAN.BŘECLAVBAAVOKBVCZ0009064952144,10144,10+10,00144,10144,100096,60198,00
VOD.A KAN.HODONÍNBAAVOKHOCZ0009058855270,00270,000,00270,00270,0000103,40326,80
VOD.A KAN.HR.KRÁL.BAAVOKHKCZ0009046850215,00204,30-4,97204,30215,0000160,90252,00
VOD.A KAN.CHRUDIMBAAVOKCRCZ0009047056156,00160,10-7,61156,00160,1000106,10299,00
VOD.A KAN.KROMĚŘÍŽBAAVOKKMCZ0009047353110,20110,200,00110,20110,2000110,00210,10
VOD.A KAN.PARDUBICBAAVOKPACZ0009064150192,30192,40-0,82192,30192,4000146,00236,00
VOD.A KAN.PŘEROVBAAVOKPRCZ0009046652245,80245,800,00245,80245,8000156,10337,50
VOD.A KAN.TRUTNOVBAAVOKTUCZ0009058657134,90134,90-4,79134,90134,9000102,60184,00
VOD.A KAN.VSETÍNBAAVOKVSCZ0009057956137,70137,700,00137,70137,700091,10234,10
VULKANBAAVULKACZ0005100453192,00192,000,00192,00192,0000110,00240,60
VÝZBROJNA POBAAVYZPOCZ00090934071 050,001 050,000,001 050,001 050,00001 050,001 050,00
WIENERBERGER C.P.BAAJICIHCS00084158572 110,002 110,00-4,092 110,002 110,0036 3301 422,202 300,00
WIENERBERGER C.P.BAEJICIHCZ000511550121,6021,60-6,0821,6021,600013,1023,00
YTONGBAAPORBECS00084201623 600,003 600,000,003 600,003 600,00002 222,103 860,00
ZČ ENERGETIKABAAZCENGCZ00050773543 000,103 000,100,003 000,103 000,1013 0001 651,003 000,10
ZČ PLYNÁRENSKÁBAAZCPLYCZ00050787582 510,102 510,100,002 510,102 510,10001 910,002 895,00
ZZN POLABÍBAAZZNNBCZ000909280526,0026,000,0026,0026,000011,3044,00
ZZN POMORAVÍBAAZZNHOCS0008463352230,00230,000,00230,00230,000096,30281,20
ŽĎASBAAZDASCS0005031152236,70240,00-0,41236,70240,00409 494159,00290,00
ŽIVNOSTENSKÁ BANKABAAZIBACZ00080025574 102,304 102,300,004 102,304 102,30416 4091 751,004 200,50
ŽOS NYMBURKBAAZOSNYCZ000904835157,0057,000,0057,0057,00502 85032,5086,00
ŽPSV UH. OSTROHBAAZPSVUCZ0008202959915,00915,000,00915,00915,0000360,00950,00